Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aware Inc (NQ: AWRE )

2.040 -0.110 (-5.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 4.500 4.700 4.500 4.700 13,805 +0.15(+3.30%)
Oct 30, 2017 4.619 4.700 4.550 4.550 25,255 -0.05(-1.09%)
Oct 27, 2017 4.600 4.600 4.510 4.600 36,020 +0.00(+0.00%)
Oct 26, 2017 4.500 4.600 4.500 4.600 10,297 +0.10(+2.22%)
Oct 25, 2017 4.500 4.550 4.500 4.500 23,779 -0.10(-2.17%)
Oct 24, 2017 4.600 4.600 4.500 4.600 11,176 -0.05(-1.08%)
Oct 23, 2017 4.450 4.650 4.450 4.650 13,958 +0.20(+4.49%)
Oct 20, 2017 4.550 4.590 4.450 4.450 7,487 -0.10(-2.20%)
Oct 19, 2017 4.450 4.600 4.450 4.550 23,584 +0.10(+2.25%)
Oct 18, 2017 4.500 4.500 4.450 4.450 25,063 -0.05(-1.11%)
Oct 17, 2017 4.500 4.600 4.500 4.500 20,690 -0.05(-1.10%)
Oct 16, 2017 4.550 4.600 4.550 4.550 6,999 -0.05(-1.09%)
Oct 13, 2017 4.700 4.700 4.450 4.600 36,693 -0.05(-1.08%)
Oct 12, 2017 4.500 4.700 4.450 4.650 12,246 +0.10(+2.20%)
Oct 11, 2017 4.550 4.650 4.550 4.550 18,714 +0.00(+0.00%)
Oct 10, 2017 4.600 4.750 4.550 4.550 48,537 -0.03(-0.55%)
Oct 09, 2017 4.550 4.600 4.550 4.575 53,909 -0.02(-0.54%)
Oct 06, 2017 4.650 4.650 4.550 4.600 152,644 -0.05(-1.08%)
Oct 05, 2017 4.600 4.700 4.600 4.650 10,873 +0.00(+0.00%)
Oct 04, 2017 4.650 4.700 4.600 4.650 9,618 -0.05(-1.06%)
Oct 03, 2017 4.700 4.750 4.650 4.700 7,326 +0.05(+1.08%)
Oct 02, 2017 4.600 4.700 4.600 4.650 15,778 +0.00(+0.00%)
Sep 29, 2017 4.650 4.700 4.600 4.650 13,319 +0.00(+0.00%)
Sep 28, 2017 4.650 4.700 4.550 4.650 14,769 +0.00(+0.00%)
Sep 27, 2017 4.650 4.700 4.650 4.650 11,518 +0.00(+0.00%)
Sep 26, 2017 4.650 4.700 4.650 4.650 11,042 -0.05(-1.06%)
Sep 25, 2017 4.700 4.750 4.700 4.700 10,708 +0.00(+0.00%)
Sep 22, 2017 4.650 4.750 4.616 4.700 11,960 +0.10(+2.17%)
Sep 21, 2017 4.700 4.700 4.550 4.600 11,135 -0.05(-1.08%)
Sep 20, 2017 4.750 4.750 4.650 4.650 7,122 -0.15(-3.12%)
Sep 19, 2017 4.750 4.875 4.750 4.800 6,997 +0.00(+0.00%)
Sep 18, 2017 4.900 5.000 4.790 4.800 14,762 -0.10(-2.04%)
Sep 15, 2017 4.800 4.900 4.800 4.900 30,180 +0.05(+1.03%)
Sep 14, 2017 4.850 4.975 4.850 4.850 4,742 +0.00(+0.00%)
Sep 13, 2017 4.750 4.976 4.750 4.850 11,106 +0.05(+1.04%)
Sep 12, 2017 5.000 5.039 4.800 4.800 10,060 -0.20(-4.00%)
Sep 11, 2017 5.000 5.050 4.950 5.000 8,687 +0.00(+0.00%)
Sep 08, 2017 4.900 5.000 4.900 5.000 14,894 +0.10(+2.04%)
Sep 07, 2017 4.850 4.950 4.720 4.900 18,092 +0.00(+0.00%)
Sep 06, 2017 5.000 5.000 4.900 4.900 9,575 -0.05(-1.01%)
Sep 05, 2017 5.050 5.050 4.900 4.950 13,665 -0.10(-1.98%)
Sep 01, 2017 4.900 5.050 4.850 5.050 4,562 +0.10(+2.02%)
Aug 31, 2017 4.950 5.100 4.950 4.950 11,367 -0.15(-2.94%)
Aug 30, 2017 5.150 5.150 5.000 5.100 59,900 +0.00(+0.00%)
Aug 29, 2017 5.100 5.200 5.000 5.100 25,244 +0.05(+0.99%)
Aug 28, 2017 5.000 5.200 4.900 5.050 21,769 -0.05(-0.98%)
Aug 25, 2017 5.100 5.100 4.950 5.100 17,551 +0.05(+0.99%)
Aug 24, 2017 4.900 5.050 4.900 5.050 19,018 +0.15(+3.06%)
Aug 23, 2017 4.800 4.950 4.650 4.900 21,025 -0.05(-1.01%)
Aug 22, 2017 4.700 4.950 4.700 4.950 17,891 +0.20(+4.21%)
Aug 21, 2017 4.850 4.850 4.700 4.750 15,328 -0.15(-3.06%)
Aug 18, 2017 4.750 4.900 4.700 4.900 15,564 +0.10(+2.08%)
Aug 17, 2017 4.750 4.800 4.700 4.800 17,017 +0.05(+1.05%)
Aug 16, 2017 4.668 4.750 4.650 4.750 9,377 +0.10(+2.15%)
Aug 15, 2017 4.650 4.750 4.600 4.650 14,717 +0.00(+0.00%)
Aug 14, 2017 4.600 4.750 4.600 4.650 14,455 +0.05(+1.09%)
Aug 11, 2017 4.600 4.750 4.600 4.600 54,804 +0.00(+0.00%)
Aug 10, 2017 4.650 4.700 4.600 4.600 25,160 -0.05(-1.08%)
Aug 09, 2017 4.600 4.750 4.600 4.650 9,958 +0.00(+0.00%)
Aug 08, 2017 4.650 4.705 4.500 4.650 32,810 -0.05(-1.06%)
Aug 07, 2017 4.650 4.750 4.600 4.700 49,744 +0.05(+1.08%)
Aug 04, 2017 4.750 4.650 4.650 11,620 -0.05(-1.06%)
Aug 03, 2017 4.650 4.750 4.650 4.700 23,345 +0.05(+1.08%)
Aug 02, 2017 4.800 4.800 4.650 4.650 13,927 -0.15(-3.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.